Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubber & Plastics Sector (CIX: MSECTOR322 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 1458 1488 1418 1438 0 -41.73(-2.82%)
Oct 28, 2011 1490 1515 1464 1480 0 +11.69(+0.80%)
Oct 27, 2011 1449 1490 1432 1468 0 +53.60(+3.79%)
Oct 26, 2011 1403 1426 1374 1414 0 +24.02(+1.73%)
Oct 25, 2011 1398 1421 1355 1390 0 -22.70(-1.61%)
Oct 24, 2011 1376 1431 1363 1413 0 +42.52(+3.10%)
Oct 21, 2011 1342 1379 1329 1370 0 +43.61(+3.29%)
Oct 20, 2011 1314 1337 1286 1327 0 +11.11(+0.84%)
Oct 19, 2011 1343 1357 1307 1316 0 -33.25(-2.46%)
Oct 18, 2011 1306 1364 1288 1349 0 +45.13(+3.46%)
Oct 17, 2011 1334 1345 1297 1304 0 -43.45(-3.22%)
Oct 14, 2011 1335 1358 1318 1347 0 +29.65(+2.25%)
Oct 13, 2011 1316 1330 1290 1318 0 -12.27(-0.92%)
Oct 12, 2011 1307 1348 1306 1330 0 +29.30(+2.25%)
Oct 11, 2011 1266 1309 1258 1301 0 +23.70(+1.86%)
Oct 10, 2011 1244 1283 1241 1277 0 +58.23(+4.78%)
Oct 07, 2011 1254 1265 1205 1219 0 -27.87(-2.24%)
Oct 06, 2011 1223 1254 1218 1247 0 +39.80(+3.30%)
Oct 05, 2011 1173 1215 1149 1207 0 +33.94(+2.89%)
Oct 04, 2011 1087 1180 1059 1173 0 +70.23(+6.37%)
Oct 03, 2011 1160 1185 1099 1103 0 -64.86(-5.56%)
Sep 30, 2011 1177 1207 1158 1167 0 -32.04(-2.67%)
Sep 29, 2011 1194 1217 1168 1199 0 +30.51(+2.61%)
Sep 28, 2011 1225 1235 1166 1169 0 -55.14(-4.50%)
Sep 27, 2011 1225 1260 1211 1224 0 +33.41(+2.81%)
Sep 26, 2011 1182 1199 1145 1191 0 +16.10(+1.37%)
Sep 23, 2011 1144 1187 1138 1175 0 +20.50(+1.78%)
Sep 22, 2011 1161 1185 1133 1154 0 -46.31(-3.86%)
Sep 21, 2011 1258 1265 1198 1200 0 -58.34(-4.63%)
Sep 20, 2011 1282 1300 1256 1259 0 -21.90(-1.71%)
Sep 19, 2011 1270 1293 1258 1281 0 -21.95(-1.69%)
Sep 16, 2011 1317 1331 1290 1303 0 -12.27(-0.93%)
Sep 15, 2011 1311 1328 1289 1315 0 +13.07(+1.00%)
Sep 14, 2011 1285 1319 1256 1302 0 +29.23(+2.30%)
Sep 13, 2011 1246 1286 1235 1273 0 +30.49(+2.45%)
Sep 12, 2011 1242 1270 1210 1242 0 -14.06(-1.12%)
Sep 09, 2011 1274 1299 1239 1256 0 -38.36(-2.96%)
Sep 08, 2011 1303 1327 1280 1295 0 -16.31(-1.24%)
Sep 07, 2011 1288 1318 1280 1311 0 +41.48(+3.27%)
Sep 06, 2011 1242 1284 1231 1269 0 -24.98(-1.93%)
Sep 02, 2011 1294 1294 1294 0 -51.49(-3.83%)
Sep 01, 2011 1372 1393 1338 1346 0 -31.71(-2.30%)
Aug 31, 2011 1380 1413 1359 1378 0 +6.92(+0.50%)
Aug 30, 2011 1354 1386 1340 1371 0 +0.05(+0.00%)
Aug 29, 2011 1321 1377 1320 1371 0 +68.03(+5.22%)
Aug 26, 2011 1254 1313 1244 1303 0 +28.90(+2.27%)
Aug 25, 2011 1329 1333 1266 1274 0 -39.48(-3.01%)
Aug 24, 2011 1275 1320 1266 1313 0 +28.69(+2.23%)
Aug 23, 2011 1224 1287 1214 1284 0 +63.27(+5.18%)
Aug 22, 2011 1259 1282 1212 1221 0 -2.77(-0.23%)
Aug 19, 2011 1232 1279 1208 1224 0 -35.95(-2.85%)
Aug 18, 2011 1308 1320 1246 1260 0 -102.89(-7.55%)
Aug 17, 2011 1381 1400 1348 1363 0 -15.61(-1.13%)
Aug 16, 2011 1379 1402 1359 1378 0 -19.10(-1.37%)
Aug 15, 2011 1375 1403 1364 1397 0 +34.59(+2.54%)
Aug 12, 2011 1333 1386 1319 1363 0 +40.30(+3.05%)
Aug 11, 2011 1270 1348 1253 1323 0 +52.71(+4.15%)
Aug 10, 2011 1297 1330 1263 1270 0 -61.03(-4.59%)
Aug 09, 2011 1324 1337 1234 1331 0 +84.96(+6.82%)
Aug 08, 2011 1326 1353 1235 1246 0 -132.19(-9.59%)
Aug 05, 2011 1416 1437 1341 1378 0 -11.06(-0.80%)
Aug 04, 2011 1483 1499 1378 1389 0 -133.40(-8.76%)
Aug 03, 2011 1500 1535 1467 1523 0 +11.25(+0.74%)
Aug 02, 2011 1549 1581 1504 1511 0 -54.70(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.